China Tungsten and Hightech Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.010	13.360	12.870	13.280	9.721	21,334,870
2022-02-08	13.150	13.170	12.600	12.940	9.472	22,648,220
2022-02-07	13.300	13.470	12.910	13.050	9.552	30,205,682
2022-01-28	13.400	13.500	12.880	13.130	9.611	37,350,718
2022-01-27	14.220	14.360	13.640	13.700	10.028	14,219,920
2022-01-26	14.160	14.330	13.880	14.220	10.409	10,899,236
2022-01-25	14.530	15.100	14.100	14.130	10.343	17,099,516
2022-01-24	14.070	14.640	14.010	14.530	10.636	14,203,497
2022-01-21	14.280	14.540	13.930	14.070	10.299	20,502,839
2022-01-20	14.950	15.200	14.210	14.260	10.438	27,535,892
2022-01-19	15.720	15.840	14.980	15.080	11.038	25,231,346
2022-01-18	15.330	16.360	15.200	15.860	11.609	33,076,160
2022-01-17	15.050	15.500	14.800	15.300	11.199	18,352,574
2022-01-14	14.850	15.200	14.710	15.050	11.016	12,088,014
2022-01-13	15.210	15.250	14.780	14.850	10.870	15,027,416
2022-01-12	15.010	15.220	14.600	15.210	11.133	23,362,120
2022-01-11	15.120	15.190	14.830	14.880	10.892	16,661,089
2022-01-10	14.910	15.300	14.770	15.120	11.068	16,912,580
2022-01-07	15.100	15.260	14.910	14.920	10.921	13,539,320
2022-01-06	14.960	15.320	14.890	15.210	11.133	15,300,274
2022-01-05	15.220	15.300	14.660	14.990	10.972	22,728,654
2022-01-04	16.080	16.190	15.200	15.220	11.141	34,340,568
2021-12-31	15.740	16.350	15.740	16.080	11.770	18,255,711
2021-12-30	16.210	16.290	15.730	15.760	11.536	17,145,098
2021-12-29	16.060	16.500	15.880	16.090	11.778	18,580,666
2021-12-28	15.800	16.180	15.700	16.100	11.785	19,527,588
2021-12-27	15.920	16.090	15.600	15.720	11.507	20,502,729
2021-12-24	16.690	16.830	15.400	15.920	11.653	41,677,841
2021-12-23	16.870	16.990	16.630	16.690	12.217	29,086,751
2021-12-22	16.560	17.050	16.280	16.900	12.370	43,828,305
2021-12-21	16.090	16.640	15.900	16.520	12.092	43,804,776
2021-12-20	16.030	16.320	15.710	16.090	11.778	33,854,619
2021-12-17	16.510	16.580	16.000	16.170	11.836	32,858,442
2021-12-16	16.450	16.540	16.110	16.500	12.078	23,264,572
2021-12-15	16.470	16.850	16.190	16.260	11.902	28,874,017
2021-12-14	17.000	17.080	16.380	16.490	12.070	31,415,399
2021-12-13	16.990	17.150	16.480	16.890	12.363	29,388,357
2021-12-10	17.060	17.370	16.750	16.950	12.407	26,165,568
2021-12-09	17.640	17.640	17.090	17.120	12.531	27,357,837
2021-12-08	17.350	17.840	17.130	17.610	12.890	26,959,082
2021-12-07	17.790	18.080	17.060	17.310	12.671	25,877,121
2021-12-06	17.770	18.210	17.600	17.630	12.905	35,859,237
2021-12-03	17.990	17.990	17.100	17.690	12.949	36,597,291
2021-12-02	18.170	18.270	17.680	17.960	13.146	41,691,339
2021-12-01	18.730	18.890	18.000	18.290	13.388	57,186,987
2021-11-30	20.210	20.790	18.730	18.730	13.710	79,800,581
2021-11-29	19.510	21.130	19.510	20.810	15.233	91,228,712
2021-11-26	17.870	20.040	17.820	19.210	14.061	72,696,538
2021-11-25	17.410	18.590	17.160	18.220	13.337	54,360,746
2021-11-24	17.090	18.080	17.010	17.270	12.641	54,215,127
2021-11-23	17.180	17.820	16.620	17.090	12.510	61,186,343
2021-11-22	15.530	17.060	15.200	17.060	12.488	66,141,179
2021-11-19	16.180	16.480	15.350	15.510	11.353	66,667,809
2021-11-18	14.340	15.740	14.200	15.740	11.521	38,432,014
2021-11-17	14.150	14.490	14.070	14.310	10.475	21,207,492
2021-11-16	14.600	14.700	14.080	14.300	10.467	34,221,967
2021-11-15	15.290	15.950	14.690	14.780	10.819	52,535,466
2021-11-12	14.420	15.200	14.190	15.020	10.994	40,381,242
2021-11-11	13.500	14.560	13.410	14.400	10.541	40,161,886
2021-11-10	13.610	13.610	13.000	13.550	9.918	17,663,239

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.2300 CNY
2025-06-19	0.1600 CNY
2024-05-31	0.1300 CNY
2023-10-17	0.1200 CNY
2022-10-19	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.